Fusion Fuel Green PLC (HTOO) Historical Stock Data

0.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HTOO is down -0.11% a day on average. There have been 13 days where Fusion Fuel Green PLC closed green and 17 days where HTOO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.33	0.32	↓$0.02 (-4.55%)	0.31	0.35	284.89K
2024-11-19	0.36	0.34	↓$0.02 (-6.11%)	0.30	0.37	645.79K
2024-11-18	0.37	0.34	↓$0.03 (-8.65%)	0.31	0.38	565.86K
2024-11-15	0.45	0.38	↓$0.07 (-15.92%)	0.36	0.45	804.51K
2024-11-14	0.38	0.51	↑$0.13 (34.32%)	0.36	0.81	6.04M
2024-11-13	0.54	0.38	↓$0.17 (-30.67%)	0.32	0.56	1.23M
2024-11-12	0.52	0.61	↑$0.09 (16.33%)	0.52	0.61	214.21K
2024-11-11	0.52	0.54	↑$0.02 (3.52%)	0.51	0.55	188.34K
2024-11-08	0.54	0.53	↓$0.01 (-1.27%)	0.52	0.55	93.21K
2024-11-07	0.58	0.55	↓$0.03 (-4.76%)	0.54	0.59	206.53K
2024-11-06	0.59	0.59	↑$0.00 (0.34%)	0.55	0.64	228.51K
2024-11-05	0.63	0.61	↓$0.02 (-3.78%)	0.60	0.65	92.57K
2024-11-04	0.64	0.63	↓$0.01 (-1.12%)	0.60	0.64	75.60K
2024-11-01	0.62	0.62	↑$0.00 (0.13%)	0.62	0.66	112.12K
2024-10-31	0.62	0.64	↑$0.02 (3.23%)	0.58	0.65	80.67K
2024-10-30	0.66	0.64	↓$0.02 (-3.03%)	0.60	0.68	60.50K
2024-10-29	0.69	0.66	↓$0.03 (-4.93%)	0.64	0.69	39.27K
2024-10-28	0.59	0.67	↑$0.08 (13.73%)	0.57	0.69	229.02K
2024-10-25	0.60	0.59	↓$0.01 (-1.17%)	0.57	0.60	174.04K
2024-10-24	0.66	0.60	↓$0.06 (-9.41%)	0.57	0.66	212.80K
2024-10-23	0.70	0.64	↓$0.05 (-7.56%)	0.62	0.70	117.30K
2024-10-22	0.70	0.71	↑$0.01 (1.29%)	0.69	0.76	191.08K
2024-10-21	0.72	0.69	↓$0.03 (-4.78%)	0.62	0.73	187.80K
2024-10-18	0.86	0.74	↓$0.12 (-13.78%)	0.65	0.86	710.48K
2024-10-17	0.61	0.79	↑$0.18 (29.34%)	0.56	0.87	1.95M
2024-10-16	0.53	0.58	↑$0.05 (10.06%)	0.53	0.60	91.85K
2024-10-15	0.54	0.52	↓$0.02 (-3.15%)	0.52	0.56	69.75K
2024-10-14	0.52	0.54	↑$0.03 (4.85%)	0.51	0.56	98.77K
2024-10-11	0.51	0.52	↑$0.01 (1.18%)	0.50	0.53	103.16K
2024-10-10	0.51	0.52	↑$0.02 (2.96%)	0.50	0.53	44.10K